日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士通ゼネラル(6755)の株価時系列情報

富士通ゼネラル(6755)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1993/12/30 641 641 631 631 47,000
1993/12/29 620 650 620 641 145,000
1993/12/28 610 630 610 629 83,000
1993/12/27 605 615 592 615 61,000
1993/12/24 631 631 615 625 94,000
1993/12/22 638 660 638 641 155,000
1993/12/21 648 656 625 634 171,000
1993/12/20 696 696 649 649 124,000
1993/12/17 675 696 670 696 223,000
1993/12/16 655 692 655 690 451,000
1993/12/15 625 640 620 630 92,000
1993/12/14 643 643 620 620 61,000
1993/12/13 630 645 620 630 146,000
1993/12/10 590 645 585 610 242,000
1993/12/09 575 585 573 585 112,000
1993/12/08 565 565 540 555 72,000
1993/12/07 541 575 535 555 116,000
1993/12/06 590 590 541 551 150,000
1993/12/03 605 620 590 590 143,000
1993/12/02 615 660 607 625 345,000
1993/12/01 555 605 550 605 178,000
1993/11/30 500 530 489 530 179,000
1993/11/29 468 495 468 495 198,000
1993/11/26 555 555 493 503 325,000
1993/11/25 580 590 555 565 139,000
1993/11/24 603 610 580 580 76,000
1993/11/22 635 635 600 603 103,000
1993/11/19 666 666 655 655 20,000
1993/11/18 670 670 651 665 41,000
1993/11/17 650 675 650 650 40,000
1993/11/16 634 655 630 650 55,000
1993/11/15 675 675 635 650 89,000
1993/11/12 614 682 614 665 155,000
1993/11/11 605 615 595 615 102,000
1993/11/10 568 595 568 580 113,000
1993/11/09 620 620 580 588 108,000
1993/11/08 630 635 615 615 89,000
1993/11/05 615 636 599 620 204,000
1993/11/04 705 705 655 655 75,000
1993/11/02 690 710 690 710 38,000
1993/11/01 720 720 700 700 36,000
1993/10/29 699 720 699 710 55,000
1993/10/28 714 720 696 700 135,000
1993/10/27 683 720 680 720 217,000
1993/10/26 710 710 679 680 272,000
1993/10/25 758 759 710 710 177,000
1993/10/22 754 770 750 760 246,000
1993/10/21 783 791 746 764 186,000
1993/10/20 807 807 791 791 105,000
1993/10/19 825 828 807 807 116,000
1993/10/18 820 835 820 825 62,000
1993/10/15 812 819 801 814 258,000
1993/10/14 826 830 812 812 51,000
1993/10/13 830 832 820 826 49,000
1993/10/12 826 834 818 818 114,000
1993/10/08 841 845 833 840 79,000
1993/10/07 859 859 845 845 50,000
1993/10/06 840 860 825 840 71,000
1993/10/05 840 845 835 835 56,000
1993/10/04 831 840 820 840 80,000
1993/10/01 820 850 820 841 93,000
1993/09/30 820 828 820 820 67,000
1993/09/29 840 840 810 820 62,000
1993/09/28 854 859 840 841 115,000
1993/09/27 836 860 836 844 94,000
1993/09/24 840 844 826 826 268,000
1993/09/22 872 872 840 842 319,000
1993/09/21 887 887 880 880 98,000
1993/09/20 887 890 876 877 86,000
1993/09/17 895 898 876 878 110,000
1993/09/16 917 917 890 895 70,000
1993/09/14 882 926 875 920 132,000
1993/09/13 885 893 871 892 136,000
1993/09/10 905 915 893 893 276,000
1993/09/09 940 940 908 910 90,000
1993/09/08 906 934 905 930 176,000
1993/09/07 905 910 905 910 163,000
1993/09/06 926 930 913 915 116,000
1993/09/03 930 940 925 930 96,000
1993/09/02 933 940 918 940 222,000
1993/09/01 963 965 943 943 153,000
1993/08/31 975 975 950 953 269,000
1993/08/30 986 986 945 965 213,000
1993/08/27 954 988 954 976 1,125,000
1993/08/26 953 957 935 953 313,000
1993/08/25 900 984 895 955 1,267,000
1993/08/24 888 900 886 900 114,000
1993/08/23 900 900 886 894 91,000
1993/08/20 875 900 872 899 176,000
1993/08/19 885 885 868 885 116,000
1993/08/18 900 901 885 895 129,000
1993/08/17 900 910 891 895 180,000
1993/08/16 870 900 855 900 101,000
1993/08/13 850 869 850 869 54,000
1993/08/12 840 861 840 849 188,000
1993/08/11 835 842 830 838 157,000
1993/08/10 837 846 830 831 142,000
1993/08/09 845 845 830 840 91,000
1993/08/06 830 845 816 845 99,000
1993/08/05 851 860 830 835 127,000
1993/08/04 853 861 850 861 98,000
1993/08/03 876 886 863 863 69,000
1993/08/02 890 895 880 891 129,000
1993/07/30 911 919 881 881 134,000
1993/07/29 865 910 863 910 125,000
1993/07/28 867 876 862 865 132,000
1993/07/27 827 857 826 857 229,000
1993/07/26 850 858 835 837 190,000
1993/07/23 909 909 880 880 208,000
1993/07/22 910 918 910 910 67,000
1993/07/21 910 920 903 920 155,000
1993/07/20 914 921 910 910 121,000
1993/07/19 950 950 922 924 76,000
1993/07/16 949 949 935 941 123,000
1993/07/15 931 955 931 946 171,000
1993/07/14 947 947 925 935 210,000
1993/07/13 920 937 915 937 135,000
1993/07/12 926 926 908 910 258,000
1993/07/09 920 934 918 930 152,000
1993/07/08 911 920 908 919 224,000
1993/07/07 931 931 915 915 176,000
1993/07/06 921 937 921 932 131,000
1993/07/05 950 951 920 921 142,000
1993/07/02 971 971 940 950 91,000
1993/07/01 950 978 950 961 136,000
1993/06/30 951 960 940 950 157,000
1993/06/29 981 985 955 960 325,000
1993/06/28 970 1,000 970 985 362,000
1993/06/25 1,000 1,000 980 980 195,000
1993/06/24 980 1,010 980 995 359,000
1993/06/23 1,000 1,020 975 990 851,000
1993/06/22 903 1,000 903 990 968,000
1993/06/21 980 990 897 913 441,000
1993/06/18 999 1,040 980 1,010 1,414,000
1993/06/17 974 1,000 928 990 520,000
1993/06/16 959 976 900 976 1,149,000
1993/06/15 1,020 1,020 955 969 567,000
1993/06/14 1,090 1,090 1,040 1,040 539,000
1993/06/11 1,080 1,120 1,070 1,070 2,683,000
1993/06/10 986 1,080 981 1,080 1,253,000
1993/06/08 1,000 1,000 970 976 214,000
1993/06/07 986 1,020 985 1,000 325,000
1993/06/04 1,010 1,020 980 985 498,000
1993/06/03 1,040 1,050 1,000 1,000 1,388,000
1993/06/02 968 1,030 965 1,030 1,620,000
1993/06/01 985 1,020 962 968 2,164,000
1993/05/31 905 994 904 993 2,272,000
1993/05/28 895 900 865 895 1,012,000
1993/05/27 885 933 880 915 2,068,000
1993/05/26 817 875 815 875 994,000
1993/05/25 810 820 810 815 364,000
1993/05/24 820 829 805 809 257,000
1993/05/21 821 829 818 820 278,000
1993/05/20 840 855 831 831 913,000
1993/05/19 810 835 803 835 416,000
1993/05/18 808 820 798 815 675,000
1993/05/17 834 834 816 818 598,000
1993/05/14 794 839 794 834 1,825,000
1993/05/13 765 810 764 797 1,395,000
1993/05/12 751 765 737 757 513,000
1993/05/11 765 779 740 741 716,000
1993/05/10 720 765 701 765 1,487,000
1993/05/07 663 715 657 710 534,000
1993/05/06 690 690 653 653 294,000
1993/04/30 647 695 646 683 1,199,000
1993/04/28 639 648 631 640 1,228,000
1993/04/27 600 620 595 620 560,000
1993/04/26 598 619 586 601 345,000
1993/04/23 551 600 551 599 275,000
1993/04/22 552 560 552 556 59,000
1993/04/21 566 566 551 552 123,000
1993/04/20 567 580 566 569 104,000
1993/04/19 570 571 555 568 133,000
1993/04/16 590 595 581 583 190,000
1993/04/15 601 610 586 586 241,000
1993/04/14 604 620 595 610 940,000
1993/04/13 549 595 547 594 814,000
1993/04/12 530 549 530 549 226,000
1993/04/09 520 540 520 530 251,000
1993/04/08 530 531 506 512 138,000
1993/04/07 527 535 520 530 206,000
1993/04/06 525 527 520 527 82,000
1993/04/05 520 535 516 525 98,000
1993/04/02 518 538 515 520 145,000
1993/04/01 519 521 505 515 175,000
1993/03/31 550 555 521 521 178,000
1993/03/30 550 560 531 540 308,000
1993/03/29 549 561 545 545 687,000
1993/03/26 507 520 498 520 472,000
1993/03/25 485 495 485 495 187,000
1993/03/24 471 478 468 478 55,000
1993/03/23 481 485 469 469 72,000
1993/03/22 484 490 481 485 131,000
1993/03/19 493 495 475 489 209,000
1993/03/18 473 492 473 489 396,000
1993/03/17 462 470 462 468 62,000
1993/03/16 475 475 452 457 81,000
1993/03/15 484 484 470 480 253,000
1993/03/12 483 486 470 485 706,000
1993/03/11 450 490 450 488 838,000
1993/03/10 437 440 435 440 33,000
1993/03/09 432 440 428 435 158,000
1993/03/08 414 430 411 428 115,000
1993/03/05 409 418 408 418 26,000
1993/03/04 419 419 410 410 22,000
1993/03/03 412 420 412 414 44,000
1993/03/02 415 415 410 410 27,000
1993/03/01 427 427 419 419 53,000
1993/02/26 423 428 420 422 57,000
1993/02/25 429 430 419 420 49,000
1993/02/24 438 448 432 432 88,000
1993/02/23 431 438 430 438 89,000
1993/02/22 456 456 441 441 212,000
1993/02/19 470 477 455 459 1,023,000
1993/02/18 410 417 405 415 39,000
1993/02/17 405 408 402 405 74,000
1993/02/16 408 413 405 408 69,000
1993/02/15 413 413 408 408 59,000
1993/02/12 410 411 408 408 28,000
1993/02/10 420 432 420 420 33,000
1993/02/09 428 432 425 425 35,000
1993/02/08 440 440 427 427 30,000
1993/02/05 430 435 426 435 85,000
1993/02/04 440 440 428 429 43,000
1993/02/03 444 445 435 435 65,000
1993/02/02 435 439 425 439 45,000
1993/02/01 440 440 439 440 55,000
1993/01/29 427 440 422 440 97,000
1993/01/28 410 420 410 420 26,000
1993/01/27 413 413 405 412 51,000
1993/01/26 403 411 403 411 50,000
1993/01/25 407 410 403 403 42,000
1993/01/22 421 430 412 412 48,000
1993/01/21 430 431 421 426 48,000
1993/01/20 442 442 427 429 29,000
1993/01/19 431 441 426 440 32,000
1993/01/18 426 435 421 421 28,000
1993/01/14 428 431 421 421 87,000
1993/01/13 431 440 427 430 90,000
1993/01/12 451 453 440 441 84,000
1993/01/11 455 456 445 456 121,000
1993/01/08 458 462 442 460 116,000
1993/01/07 463 472 455 468 341,000
1993/01/06 472 501 447 464 1,822,000
1993/01/05 402 467 400 467 662,000
1993/01/04 385 387 385 387 14,000

このページの先頭へ